Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 17, 2024 | 29.76 | 29.76 | 29.76 | 29.76 | 72 | +0.09(+0.30%) |
Sep 16, 2024 | 29.58 | 29.67 | 29.58 | 29.67 | 208 | -0.23(-0.77%) |
Sep 13, 2024 | 29.88 | 29.90 | 29.88 | 29.90 | 122 | +0.21(+0.72%) |
Sep 12, 2024 | 29.68 | 29.68 | 29.68 | 29.68 | 307 | +0.25(+0.86%) |
Sep 11, 2024 | 28.32 | 29.43 | 28.32 | 29.43 | 561 | +1.08(+3.82%) |
Sep 10, 2024 | 28.12 | 28.35 | 28.12 | 28.35 | 195 | +0.25(+0.90%) |
Sep 09, 2024 | 28.16 | 28.16 | 28.10 | 28.10 | 123 | +0.26(+0.95%) |
Sep 06, 2024 | 28.00 | 28.00 | 27.75 | 27.83 | 520 | -0.76(-2.67%) |
Sep 05, 2024 | 28.69 | 28.70 | 28.60 | 28.60 | 248 | +0.04(+0.15%) |
Sep 04, 2024 | 28.86 | 28.86 | 28.55 | 28.55 | 514 | -0.70(-2.39%) |
Sep 03, 2024 | 29.30 | 29.30 | 29.09 | 29.25 | 2,133 | -0.96(-3.19%) |
Aug 30, 2024 | 30.21 | 30.21 | 30.21 | 30.21 | 100 | +0.22(+0.72%) |
Aug 29, 2024 | 30.30 | 30.30 | 30.00 | 30.00 | 289 | -0.35(-1.16%) |
Aug 28, 2024 | 30.27 | 30.35 | 30.27 | 30.35 | 406 | -0.40(-1.29%) |
Aug 27, 2024 | 30.75 | 30.75 | 30.75 | 30.75 | 120 | -0.01(-0.02%) |
Aug 26, 2024 | 30.75 | 30.75 | 30.75 | 30.75 | 112 | -0.35(-1.12%) |
Aug 23, 2024 | 31.05 | 31.20 | 31.05 | 31.10 | 909 | +0.57(+1.88%) |
Aug 22, 2024 | 30.56 | 30.56 | 30.52 | 30.52 | 169 | -0.71(-2.29%) |
Aug 21, 2024 | 31.24 | 31.24 | 31.24 | 31.24 | 4 | +0.26(+0.84%) |
Aug 20, 2024 | 30.98 | 30.98 | 30.98 | 30.98 | 24 | -0.07(-0.24%) |
Aug 19, 2024 | 31.05 | 31.05 | 31.05 | 31.05 | 87 | +0.40(+1.31%) |
Aug 16, 2024 | 30.65 | 30.65 | 30.65 | 30.65 | 100 | +0.09(+0.30%) |
Aug 15, 2024 | 30.56 | 30.56 | 30.56 | 30.56 | 56 | +0.81(+2.71%) |
Aug 14, 2024 | 29.59 | 29.76 | 29.59 | 29.76 | 185 | +0.15(+0.49%) |
Aug 13, 2024 | 29.48 | 29.61 | 29.48 | 29.61 | 258 | +0.72(+2.50%) |
Aug 12, 2024 | 28.89 | 28.89 | 28.89 | 28.89 | 8 | +0.27(+0.93%) |
Aug 09, 2024 | 28.62 | 28.62 | 28.62 | 28.62 | 100 | +0.17(+0.59%) |
Aug 08, 2024 | 28.40 | 28.46 | 28.40 | 28.46 | 203 | +0.90(+3.28%) |
Aug 07, 2024 | 27.55 | 27.55 | 27.55 | 27.55 | 17 | -0.47(-1.68%) |
Aug 06, 2024 | 27.88 | 28.25 | 27.61 | 28.02 | 1,299 | +0.48(+1.75%) |
Aug 05, 2024 | 27.21 | 27.84 | 27.21 | 27.54 | 7,170 | -1.10(-3.84%) |
Aug 02, 2024 | 28.51 | 28.77 | 28.51 | 28.64 | 1,031 | -0.84(-2.85%) |
Aug 01, 2024 | 32.04 | 32.04 | 29.48 | 29.48 | 865 | -1.19(-3.88%) |
Jul 31, 2024 | 30.50 | 30.69 | 30.50 | 30.67 | 618 | +1.22(+4.13%) |
Jul 30, 2024 | 29.33 | 29.47 | 29.33 | 29.46 | 413 | -0.63(-2.09%) |
Jul 29, 2024 | 30.54 | 30.54 | 30.08 | 30.08 | 643 | -0.15(-0.50%) |
Jul 26, 2024 | 30.03 | 30.26 | 30.03 | 30.24 | 2,657 | +0.30(+1.00%) |
Jul 25, 2024 | 29.59 | 30.26 | 29.59 | 29.94 | 1,579 | -0.45(-1.49%) |
Jul 24, 2024 | 30.75 | 30.75 | 30.39 | 30.39 | 2,041 | -1.38(-4.33%) |
Jul 23, 2024 | 31.93 | 31.93 | 31.72 | 31.76 | 15,242 | -0.17(-0.52%) |
Jul 22, 2024 | 31.65 | 31.95 | 31.65 | 31.93 | 18,375 | +0.70(+2.24%) |
Jul 19, 2024 | 31.38 | 31.38 | 31.23 | 31.23 | 187 | -0.20(-0.65%) |
Jul 18, 2024 | 32.08 | 32.08 | 31.29 | 31.43 | 1,022 | -0.39(-1.22%) |
Jul 17, 2024 | 31.84 | 31.84 | 31.82 | 31.82 | 436 | -1.40(-4.20%) |
Jul 16, 2024 | 33.16 | 33.22 | 33.16 | 33.22 | 1,949 | -0.05(-0.14%) |
Jul 15, 2024 | 33.32 | 33.33 | 33.19 | 33.26 | 2,661 | -0.02(-0.06%) |
Jul 12, 2024 | 33.28 | 33.28 | 33.28 | 33.28 | 199 | +0.15(+0.46%) |
Jul 11, 2024 | 33.52 | 33.52 | 33.06 | 33.13 | 782 | -0.68(-2.02%) |
Jul 10, 2024 | 33.76 | 33.81 | 33.76 | 33.81 | 438 | +0.58(+1.74%) |
Jul 09, 2024 | 33.23 | 33.23 | 33.23 | 33.23 | 26 | +0.08(+0.25%) |
Jul 08, 2024 | 33.15 | 33.15 | 33.15 | 33.15 | 198 | -0.03(-0.08%) |
Jul 05, 2024 | 33.18 | 33.18 | 33.18 | 33.18 | 126 | +0.23(+0.71%) |
Jul 03, 2024 | 32.93 | 32.94 | 32.93 | 32.94 | 191 | +0.56(+1.72%) |
Jul 02, 2024 | 32.15 | 32.39 | 32.15 | 32.39 | 361 | +0.19(+0.60%) |